| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/11 |
3,120 |
3,190 |
3,095 |
3,120 |
+0.48% |
1,314,200 |
| 2025/7/10 |
3,105 |
3,150 |
3,030 |
3,105 |
+0.00% |
1,277,200 |
| 2025/7/9 |
3,090 |
3,120 |
3,050 |
3,105 |
+1.47% |
1,031,400 |
| 2025/7/8 |
3,020 |
3,100 |
3,015 |
3,060 |
-0.81% |
1,085,700 |
| 2025/7/7 |
3,130 |
3,165 |
3,045 |
3,085 |
-0.96% |
1,619,000 |
| 2025/7/4 |
3,160 |
3,215 |
3,080 |
3,115 |
-0.16% |
1,507,100 |
| 2025/7/3 |
3,150 |
3,255 |
3,080 |
3,120 |
-0.48% |
2,124,400 |
| 2025/7/2 |
3,200 |
3,240 |
3,115 |
3,135 |
-5.00% |
3,425,300 |
| 2025/7/1 |
3,405 |
3,445 |
3,280 |
3,300 |
-3.93% |
1,521,100 |
| 2025/6/30 |
3,490 |
3,535 |
3,400 |
3,435 |
-1.15% |
1,252,300 |
| 2025/6/27 |
3,420 |
3,520 |
3,345 |
3,475 |
+1.16% |
1,769,700 |
| 2025/6/26 |
3,645 |
3,670 |
3,425 |
3,435 |
-6.28% |
2,050,500 |
| 2025/6/25 |
3,540 |
3,720 |
3,535 |
3,665 |
+3.82% |
1,906,300 |
| 2025/6/24 |
3,730 |
3,750 |
3,520 |
3,530 |
-5.23% |
2,181,500 |
| 2025/6/23 |
3,720 |
3,845 |
3,695 |
3,725 |
-1.06% |
1,109,900 |
| 2025/6/20 |
3,730 |
3,820 |
3,700 |
3,765 |
+1.07% |
1,316,800 |
| 2025/6/19 |
3,795 |
3,830 |
3,700 |
3,725 |
-1.46% |
1,122,100 |
| 2025/6/18 |
3,725 |
3,950 |
3,725 |
3,780 |
+0.00% |
2,037,800 |
| 2025/6/17 |
3,820 |
3,825 |
3,720 |
3,780 |
-1.05% |
1,115,700 |
| 2025/6/16 |
3,715 |
3,830 |
3,685 |
3,820 |
+3.95% |
1,875,600 |
| 2025/6/13 |
3,735 |
3,740 |
3,560 |
3,675 |
-0.94% |
2,501,000 |
| 2025/6/12 |
3,720 |
3,795 |
3,675 |
3,710 |
-1.59% |
1,732,000 |
| 2025/6/11 |
3,855 |
3,865 |
3,670 |
3,770 |
+3.43% |
4,332,600 |
| 2025/6/10 |
3,900 |
3,950 |
3,640 |
3,645 |
-7.02% |
4,394,400 |
| 2025/6/9 |
4,155 |
4,170 |
3,865 |
3,920 |
-4.39% |
2,390,400 |
| 2025/6/6 |
4,165 |
4,220 |
4,050 |
4,100 |
-2.38% |
2,103,000 |
| 2025/6/5 |
4,160 |
4,340 |
4,110 |
4,200 |
+1.20% |
2,720,600 |
| 2025/6/4 |
4,175 |
4,325 |
4,105 |
4,150 |
+0.36% |
2,881,000 |
| 2025/6/3 |
3,995 |
4,165 |
3,885 |
4,135 |
+1.85% |
3,425,600 |
| 2025/6/2 |
4,265 |
4,300 |
4,015 |
4,060 |
-5.36% |
3,593,200 |
| 2025/5/30 |
3,995 |
4,320 |
3,980 |
4,290 |
+5.80% |
4,327,600 |
| 2025/5/29 |
4,240 |
4,410 |
4,015 |
4,055 |
-6.89% |
5,318,900 |
| 2025/5/28 |
4,010 |
4,365 |
3,965 |
4,355 |
+6.09% |
6,563,900 |
| 2025/5/27 |
3,890 |
4,345 |
3,810 |
4,105 |
+18.13% |
17,730,300 |
| 2025/5/26 |
3,475 |
3,475 |
3,475 |
3,475 |
+16.96% |
75,000 |
| 2025/5/23 |
2,971 |
2,971 |
2,971 |
2,971 |
+20.23% |
185,700 |
| 2025/5/22 |
2,430 |
2,481 |
2,397 |
2,471 |
-0.36% |
1,003,000 |
| 2025/5/21 |
2,614 |
2,617 |
2,479 |
2,480 |
-4.21% |
1,411,500 |
| 2025/5/20 |
2,592 |
2,624 |
2,513 |
2,589 |
+0.12% |
1,450,900 |
| 2025/5/19 |
2,690 |
2,713 |
2,541 |
2,586 |
-4.43% |
2,204,300 |
| 2025/5/16 |
2,585 |
2,711 |
2,568 |
2,706 |
+12.94% |
3,703,500 |
| 2025/5/15 |
2,392 |
2,440 |
2,376 |
2,396 |
-3.23% |
1,125,300 |
| 2025/5/14 |
2,488 |
2,504 |
2,451 |
2,476 |
-0.40% |
1,027,300 |
| 2025/5/13 |
2,431 |
2,490 |
2,431 |
2,486 |
+4.72% |
1,524,000 |
| 2025/5/12 |
2,411 |
2,460 |
2,351 |
2,374 |
+0.55% |
1,209,000 |
| 2025/5/9 |
2,330 |
2,396 |
2,330 |
2,361 |
+1.94% |
876,300 |
| 2025/5/8 |
2,300 |
2,345 |
2,283 |
2,316 |
-0.09% |
795,300 |
| 2025/5/7 |
2,385 |
2,395 |
2,308 |
2,318 |
-4.02% |
1,244,000 |
| 2025/5/2 |
2,374 |
2,433 |
2,353 |
2,415 |
+1.05% |
1,233,300 |
| 2025/5/1 |
2,350 |
2,434 |
2,332 |
2,390 |
+1.36% |
1,363,400 |
| 2025/4/30 |
2,320 |
2,387 |
2,303 |
2,358 |
+3.33% |
1,954,200 |
| 2025/4/28 |
2,298 |
2,338 |
2,263 |
2,282 |
-0.13% |
1,127,100 |
| 2025/4/25 |
2,258 |
2,329 |
2,224 |
2,285 |
+2.15% |
1,528,500 |
| 2025/4/24 |
2,330 |
2,351 |
2,222 |
2,237 |
+1.68% |
1,828,000 |
| 2025/4/23 |
2,225 |
2,248 |
2,174 |
2,200 |
+0.46% |
1,752,500 |
| 2025/4/22 |
2,131 |
2,190 |
2,084 |
2,190 |
+0.41% |
1,784,700 |
| 2025/4/21 |
2,200 |
2,248 |
2,169 |
2,181 |
-2.07% |
2,416,600 |
| 2025/4/18 |
2,069 |
2,227 |
2,018 |
2,227 |
+12.36% |
3,967,800 |
| 2025/4/17 |
1,788 |
1,987 |
1,782 |
1,982 |
+10.73% |
2,120,500 |
| 2025/4/16 |
1,841 |
1,856 |
1,778 |
1,790 |
-2.08% |
1,061,400 |
| 2025/4/15 |
1,849 |
1,863 |
1,813 |
1,828 |
+0.66% |
631,400 |
| 2025/4/14 |
1,830 |
1,868 |
1,816 |
1,816 |
+0.50% |
1,031,000 |
| 2025/4/11 |
1,727 |
1,807 |
1,692 |
1,807 |
-1.53% |
2,294,200 |
| 2025/4/10 |
1,834 |
1,854 |
1,802 |
1,835 |
+13.90% |
1,985,900 |
| 2025/4/9 |
1,667 |
1,705 |
1,560 |
1,611 |
-5.57% |
3,159,600 |
| 2025/4/8 |
1,680 |
1,723 |
1,650 |
1,706 |
+14.50% |
2,081,800 |
| 2025/4/7 |
1,478 |
1,614 |
1,469 |
1,490 |
-14.42% |
4,319,900 |
| 2025/4/4 |
1,846 |
1,860 |
1,636 |
1,741 |
-7.49% |
5,249,300 |
| 2025/4/3 |
1,871 |
1,948 |
1,860 |
1,882 |
-4.32% |
2,866,600 |
| 2025/4/2 |
2,016 |
2,040 |
1,967 |
1,967 |
-4.33% |
2,186,100 |
| 2025/4/1 |
2,050 |
2,080 |
2,039 |
2,056 |
-1.81% |
1,496,200 |
| 2025/3/31 |
2,168 |
2,169 |
2,082 |
2,094 |
-4.69% |
2,155,300 |
| 2025/3/28 |
2,203 |
2,278 |
2,180 |
2,197 |
+3.10% |
2,808,300 |
| 2025/3/27 |
2,116 |
2,251 |
2,112 |
2,131 |
-1.21% |
2,897,100 |
| 2025/3/26 |
2,209 |
2,216 |
2,143 |
2,157 |
-2.35% |
1,843,900 |
| 2025/3/25 |
2,250 |
2,258 |
2,133 |
2,209 |
-4.50% |
4,632,800 |
| 2025/3/24 |
2,359 |
2,373 |
2,283 |
2,313 |
-1.20% |
1,567,600 |
| 2025/3/21 |
2,390 |
2,426 |
2,341 |
2,341 |
+0.69% |
2,126,400 |
| 2025/3/19 |
2,394 |
2,478 |
2,311 |
2,325 |
-7.07% |
3,131,900 |
| 2025/3/18 |
2,480 |
2,524 |
2,375 |
2,502 |
-2.91% |
3,174,500 |
| 2025/3/17 |
2,540 |
2,606 |
2,491 |
2,577 |
+1.46% |
1,565,500 |
| 2025/3/14 |
2,475 |
2,555 |
2,437 |
2,540 |
+2.75% |
1,679,200 |
| 2025/3/13 |
2,502 |
2,534 |
2,446 |
2,472 |
-1.16% |
1,845,000 |
| 2025/3/12 |
2,430 |
2,543 |
2,426 |
2,501 |
+6.88% |
2,836,100 |
| 2025/3/11 |
2,206 |
2,382 |
2,123 |
2,340 |
+2.23% |
5,049,800 |
| 2025/3/10 |
2,263 |
2,405 |
2,217 |
2,289 |
-6.61% |
5,411,900 |
| 2025/3/7 |
2,467 |
2,558 |
2,424 |
2,451 |
-4.22% |
2,796,500 |
| 2025/3/6 |
2,556 |
2,687 |
2,381 |
2,559 |
+3.39% |
8,270,700 |
| 2025/3/5 |
3,145 |
3,160 |
2,475 |
2,475 |
-22.05% |
12,081,700 |
| 2025/3/4 |
3,335 |
3,345 |
3,140 |
3,175 |
-5.79% |
1,165,300 |
| 2025/3/3 |
3,375 |
3,440 |
3,350 |
3,370 |
-0.15% |
628,900 |
| 2025/2/28 |
3,375 |
3,525 |
3,350 |
3,375 |
-2.03% |
839,500 |
| 2025/2/27 |
3,680 |
3,690 |
3,350 |
3,445 |
-7.89% |
1,590,000 |
| 2025/2/26 |
3,730 |
3,845 |
3,715 |
3,740 |
+0.54% |
747,300 |
| 2025/2/25 |
3,650 |
3,745 |
3,575 |
3,720 |
-2.49% |
1,018,600 |
| 2025/2/21 |
3,850 |
3,915 |
3,780 |
3,815 |
-1.80% |
911,900 |
| 2025/2/20 |
3,615 |
3,970 |
3,600 |
3,885 |
+5.43% |
1,938,000 |
| 2025/2/19 |
3,750 |
3,765 |
3,645 |
3,685 |
+1.66% |
1,099,700 |
| 2025/2/18 |
3,440 |
3,630 |
3,415 |
3,625 |
+6.62% |
1,343,800 |
| 2025/2/17 |
3,300 |
3,550 |
3,280 |
3,400 |
+1.34% |
1,711,100 |
| 2025/2/14 |
3,380 |
3,425 |
3,340 |
3,355 |
+0.30% |
666,900 |
| 2025/2/13 |
3,270 |
3,345 |
3,215 |
3,345 |
+1.06% |
774,800 |
| 2025/2/12 |
3,370 |
3,380 |
3,255 |
3,310 |
-3.22% |
754,100 |
| 2025/2/10 |
3,300 |
3,440 |
3,285 |
3,420 |
+0.44% |
578,900 |
| 2025/2/7 |
3,405 |
3,460 |
3,390 |
3,405 |
-0.87% |
477,100 |
| 2025/2/6 |
3,300 |
3,435 |
3,295 |
3,435 |
+4.89% |
666,100 |
| 2025/2/5 |
3,230 |
3,280 |
3,195 |
3,275 |
+1.08% |
376,200 |
| 2025/2/4 |
3,220 |
3,250 |
3,190 |
3,240 |
+1.09% |
307,700 |
| 2025/2/3 |
3,235 |
3,245 |
3,150 |
3,205 |
-4.33% |
497,800 |
| 2025/1/31 |
3,335 |
3,355 |
3,280 |
3,350 |
+0.90% |
481,500 |
| 2025/1/30 |
3,330 |
3,430 |
3,320 |
3,320 |
-0.15% |
673,100 |
| 2025/1/29 |
3,255 |
3,325 |
3,220 |
3,325 |
+2.15% |
462,700 |
| 2025/1/28 |
3,150 |
3,280 |
3,120 |
3,255 |
+2.20% |
567,400 |
| 2025/1/27 |
3,200 |
3,255 |
3,155 |
3,185 |
+0.31% |
581,400 |
| 2025/1/24 |
3,075 |
3,185 |
3,065 |
3,175 |
+1.60% |
486,800 |
| 2025/1/23 |
3,030 |
3,130 |
2,981 |
3,125 |
+2.63% |
805,100 |
| 2025/1/22 |
3,105 |
3,120 |
3,000 |
3,045 |
-2.40% |
696,900 |
| 2025/1/21 |
3,125 |
3,180 |
3,105 |
3,120 |
+1.46% |
426,700 |
| 2025/1/20 |
3,115 |
3,130 |
3,045 |
3,075 |
-1.28% |
392,400 |
| 2025/1/17 |
3,155 |
3,165 |
3,090 |
3,115 |
-1.89% |
422,500 |
| 2025/1/16 |
3,170 |
3,260 |
3,145 |
3,175 |
+0.63% |
614,700 |
| 2025/1/15 |
3,105 |
3,180 |
3,090 |
3,155 |
+0.96% |
522,500 |
| 2025/1/14 |
3,075 |
3,225 |
3,035 |
3,125 |
+1.30% |
859,200 |
|
